{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"52.00","1":"52.00"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"53.00","1":"53.00"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"52.35","1":"52.35"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"53.00","1":"53.00"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"53.00","1":"53.00"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"54.00","1":"54.00"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"55.00","1":"55.00"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"55.00","1":"55.00"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"55.00","1":"55.00"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"55.00","1":"55.00"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"61.00","1":"61.00"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"65.00","1":"65.00"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"61.00","1":"61.00"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"59.50","1":"59.50"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"59.45","1":"59.45"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"59.45","1":"59.45"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"63.40","1":"63.40"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"64.00","1":"64.00"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"53.00","1":"53.00"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"54.60","1":"54.60"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"57.30","1":"57.30"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"55.70","1":"55.70"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"52.95","1":"52.95"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"50.35","1":"50.35"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"47.85","1":"47.85"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"48.95","1":"48.95"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"46.55","1":"46.55"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"44.25","1":"44.25"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"42.05","1":"42.05"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"39.90","1":"39.90"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"37.95","1":"37.95"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"37.95","1":"37.95"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"37.85","1":"37.85"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"37.00","1":"37.00"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"37.00","1":"37.00"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"37.00","1":"37.00"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"38.00","1":"38.00"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"37.00","1":"37.00"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"37.00","1":"37.00"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"37.50","1":"37.50"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"39.25","1":"39.25"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"36.95","1":"36.95"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"36.70","1":"36.70"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"37.00","1":"37.00"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"37.00","1":"37.00"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"34.00","1":"34.00"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"32.50","1":"32.50"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"32.50","1":"32.50"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"34.10","1":"34.10"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"33.00","1":"33.00"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"34.65","1":"34.65"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"34.55","1":"34.55"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"36.00","1":"36.00"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"35.25","1":"35.25"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"35.50","1":"35.50"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"35.50","1":"35.50"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"35.50","1":"35.50"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"35.50","1":"35.50"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"34.00","1":"34.00"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"35.00","1":"35.00"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"34.00","1":"34.00"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"35.50","1":"35.50"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"34.00","1":"34.00"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"34.00","1":"34.00"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"32.50","1":"32.50"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"32.75","1":"32.75"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"30.25","1":"30.25"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"24.70","1":"24.70"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"23.50","1":"23.50"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"22.35","1":"22.35"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"21.30","1":"21.30"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"19.00","1":"19.00"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"17.00","1":"17.00"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"18.00","1":"18.00"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"17.00","1":"17.00"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"16.00","1":"16.00"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"17.00","1":"17.00"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"16.50","1":"16.50"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"17.50","1":"17.50"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"18.50","1":"18.50"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"19.00","1":"19.00"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"18.00","1":"18.00"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"17.00","1":"17.00"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"16.10","1":"16.10"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"16.00","1":"16.00"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"19.00","1":"19.00"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"19.90","1":"19.90"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"20.00","1":"20.00"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"21.00","1":"21.00"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"22.00","1":"22.00"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"21.00","1":"21.00"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"19.80","1":"19.80"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"17.00","1":"17.00"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"16.00","1":"16.00"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"16.50","1":"16.50"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"16.50","1":"16.50"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"4.00","1":"4.00"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"3.00","1":"3.00"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"2.00","1":"2.00"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"1.60","1":"1.60"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"1.51","1":"1.51"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"2.51","1":"2.51"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"3.00","1":"3.00"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"3.80","1":"3.80"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"3.80","1":"3.80"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"4.49","1":"4.49"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"2.75","1":"2.75"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"2.39","1":"2.39"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"3.10","1":"3.10"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"2.20","1":"2.20"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"2.20","1":"2.20"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"2.20","1":"2.20"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"2.50","1":"2.50"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"3.25","1":"3.25"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"2.60","1":"2.60"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"2.60","1":"2.60"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"1.63","1":"1.63"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"2.63","1":"2.63"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"1.64","1":"1.64"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"1.30","1":"1.30"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"2.30","1":"2.30"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"1.50","1":"1.50"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"2.00","1":"2.00"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"1.50","1":"1.50"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"1.50","1":"1.50"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"1.60","1":"1.60"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"2.25","1":"2.25"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"3.25","1":"3.25"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"3.16","1":"3.16"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"3.16","1":"3.16"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"3.75","1":"3.75"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"3.05","1":"3.05"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"4.05","1":"4.05"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"3.05","1":"3.05"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"3.05","1":"3.05"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"3.93","1":"3.93"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"4.00","1":"4.00"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"4.00","1":"4.00"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"4.99","1":"4.99"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"3.90","1":"3.90"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"3.90","1":"3.90"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"3.89","1":"3.89"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"3.99","1":"3.99"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"4.99","1":"4.99"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"4.20","1":"4.20"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"4.50","1":"4.50"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"4.50","1":"4.50"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"4.00","1":"4.00"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"4.00","1":"4.00"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"3.00","1":"3.00"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"2.37","1":"2.37"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"2.99","1":"2.99"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"2.52","1":"2.52"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"3.14","1":"3.14"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"2.93","1":"2.93"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"2.63","1":"2.63"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"2.73","1":"2.73"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"2.70","1":"2.70"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"2.49","1":"2.49"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"3.27","1":"3.27"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"3.68","1":"3.68"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"3.50","1":"3.50"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"3.64","1":"3.64"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"2.99","1":"2.99"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"2.02","1":"2.02"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"2.20","1":"2.20"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"2.40","1":"2.40"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"2.50","1":"2.50"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"2.50","1":"2.50"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"2.75","1":"2.75"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"2.69","1":"2.69"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"2.77","1":"2.77"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"2.75","1":"2.75"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"2.85","1":"2.85"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"2.50","1":"2.50"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"2.95","1":"2.95"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"2.35","1":"2.35"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"2.98","1":"2.98"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"2.87","1":"2.87"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"2.35","1":"2.35"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"2.89","1":"2.89"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"2.34","1":"2.34"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"1.38","1":"1.38"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"1.70","1":"1.70"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"1.25","1":"1.25"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"1.70","1":"1.70"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"1.80","1":"1.80"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"2.74","1":"2.74"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"1.74","1":"1.74"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"1.44","1":"1.44"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"2.35","1":"2.35"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"1.50","1":"1.50"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"1.79","1":"1.79"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"2.65","1":"2.65"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"1.65","1":"1.65"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"1.00","1":"1.00"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"1.24","1":"1.24"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"1.48","1":"1.48"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"1.10","1":"1.10"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"1.10","1":"1.10"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"1.05","1":"1.05"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"1.20","1":"1.20"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"1.10","1":"1.10"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"1.10","1":"1.10"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"1.10","1":"1.10"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"1.83","1":"1.83"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"0.90","1":"0.90"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"1.49","1":"1.49"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"0.52","1":"0.52"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"1.50","1":"1.50"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"2.12","1":"2.12"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"1.15","1":"1.15"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"2.03","1":"2.03"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"1.50","1":"1.50"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"1.55","1":"1.55"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"1.00","1":"1.00"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"1.08","1":"1.08"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"1.25","1":"1.25"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"0.95","1":"0.95"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"1.79","1":"1.79"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"1.45","1":"1.45"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"1.89","1":"1.89"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"2.66","1":"2.66"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"2.49","1":"2.49"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"2.00","1":"2.00"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"2.34","1":"2.34"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"2.00","1":"2.00"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"2.10","1":"2.10"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"1.50","1":"1.50"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"2.45","1":"2.45"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"2.45","1":"2.45"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"2.35","1":"2.35"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"3.15","1":"3.15"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"2.75","1":"2.75"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"2.40","1":"2.40"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"2.50","1":"2.50"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"2.60","1":"2.60"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"2.60","1":"2.60"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"3.20","1":"3.20"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"2.28","1":"2.28"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"2.20","1":"2.20"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"2.78","1":"2.78"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"2.95","1":"2.95"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"2.35","1":"2.35"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"2.01","1":"2.01"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"2.06","1":"2.06"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"2.01","1":"2.01"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"2.00","1":"2.00"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"0.00","1":"0.00"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"1.99","1":"1.99"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"2.10","1":"2.10"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"2.10","1":"2.10"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"2.00","1":"2.00"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"1.50","1":"1.50"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"1.91","1":"1.91"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"2.00","1":"2.00"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"2.00","1":"2.00"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"2.00","1":"2.00"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"2.00","1":"2.00"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"2.00","1":"2.00"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"1.50","1":"1.50"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"1.50","1":"1.50"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"1.79","1":"1.79"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"1.61","1":"1.61"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"1.53","1":"1.53"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"1.75","1":"1.75"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"1.51","1":"1.51"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"1.60","1":"1.60"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"1.75","1":"1.75"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"1.75","1":"1.75"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"1.75","1":"1.75"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"1.80","1":"1.80"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"1.52","1":"1.52"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"1.70","1":"1.70"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"1.53","1":"1.53"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"1.50","1":"1.50"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"1.74","1":"1.74"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"1.74","1":"1.74"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"1.74","1":"1.74"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"2.10","1":"2.10"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"1.98","1":"1.98"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"1.71","1":"1.71"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"1.83","1":"1.83"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"1.83","1":"1.83"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"1.83","1":"1.83"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"1.71","1":"1.71"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"2.19","1":"2.19"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"2.25","1":"2.25"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"1.80","1":"1.80"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"2.00","1":"2.00"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"2.00","1":"2.00"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"1.73","1":"1.73"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"1.75","1":"1.75"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"2.06","1":"2.06"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"1.93","1":"1.93"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"1.93","1":"1.93"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"1.93","1":"1.93"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"1.93","1":"1.93"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"2.00","1":"2.00"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"2.00","1":"2.00"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"1.70","1":"1.70"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"1.70","1":"1.70"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"1.99","1":"1.99"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"1.99","1":"1.99"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"2.19","1":"2.19"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"1.95","1":"1.95"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"1.99","1":"1.99"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"2.09","1":"2.09"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"1.98","1":"1.98"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"1.50","1":"1.50"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"1.43","1":"1.43"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"0.00","1":"0.00"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"2.00","1":"2.00"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"1.55","1":"1.55"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"1.55","1":"1.55"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"1.55","1":"1.55"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"1.40","1":"1.40"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"1.40","1":"1.40"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"1.51","1":"1.51"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"1.65","1":"1.65"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"1.10","1":"1.10"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"1.10","1":"1.10"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"1.10","1":"1.10"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"1.10","1":"1.10"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"1.10","1":"1.10"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"1.00","1":"1.00"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"1.00","1":"1.00"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"1.00","1":"1.00"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"1.24","1":"1.24"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"1.24","1":"1.24"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"0.90","1":"0.90"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"0.90","1":"0.90"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"0.90","1":"0.90"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"1.69","1":"1.69"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"1.30","1":"1.30"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"1.30","1":"1.30"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"1.00","1":"1.00"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"1.00","1":"1.00"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"1.00","1":"1.00"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"1.00","1":"1.00"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"1.00","1":"1.00"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"0.91","1":"0.91"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"0.91","1":"0.91"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"1.02","1":"1.02"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"1.02","1":"1.02"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"1.02","1":"1.02"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"1.02","1":"1.02"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"1.30","1":"1.30"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"1.30","1":"1.30"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"1.30","1":"1.30"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"1.30","1":"1.30"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"2.30","1":"2.30"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"2.01","1":"2.01"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"2.20","1":"2.20"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"1.80","1":"1.80"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"1.80","1":"1.80"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"1.80","1":"1.80"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"2.49","1":"2.49"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"2.23","1":"2.23"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"1.80","1":"1.80"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"2.01","1":"2.01"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"2.20","1":"2.20"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"2.25","1":"2.25"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"2.05","1":"2.05"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"2.05","1":"2.05"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"2.25","1":"2.25"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"2.25","1":"2.25"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"1.90","1":"1.90"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"2.40","1":"2.40"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"2.70","1":"2.70"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"1.71","1":"1.71"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"2.62","1":"2.62"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"2.98","1":"2.98"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"2.50","1":"2.50"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"2.50","1":"2.50"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"2.50","1":"2.50"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"2.50","1":"2.50"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"2.20","1":"2.20"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"2.45","1":"2.45"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"2.45","1":"2.45"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"2.45","1":"2.45"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"2.45","1":"2.45"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"2.29","1":"2.29"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"1.34","1":"1.34"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"1.34","1":"1.34"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"1.34","1":"1.34"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"1.70","1":"1.70"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"1.70","1":"1.70"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"1.60","1":"1.60"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"2.00","1":"2.00"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"2.00","1":"2.00"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"2.00","1":"2.00"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"2.00","1":"2.00"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"2.00","1":"2.00"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"2.00","1":"2.00"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"2.00","1":"2.00"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"2.00","1":"2.00"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"2.43","1":"2.43"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"2.43","1":"2.43"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"2.01","1":"2.01"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"2.35","1":"2.35"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"2.00","1":"2.00"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"1.61","1":"1.61"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"2.00","1":"2.00"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"1.90","1":"1.90"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"2.09","1":"2.09"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"2.00","1":"2.00"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"2.05","1":"2.05"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"2.05","1":"2.05"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"2.25","1":"2.25"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"2.25","1":"2.25"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"3.19","1":"3.19"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"2.30","1":"2.30"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"2.25","1":"2.25"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"2.85","1":"2.85"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"2.50","1":"2.50"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"2.00","1":"2.00"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"2.79","1":"2.79"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"2.99","1":"2.99"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"2.90","1":"2.90"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"2.43","1":"2.43"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"2.80","1":"2.80"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"2.80","1":"2.80"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"3.00","1":"3.00"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"2.95","1":"2.95"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"2.95","1":"2.95"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"3.30","1":"3.30"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"4.30","1":"4.30"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"4.99","1":"4.99"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"4.60","1":"4.60"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"4.32","1":"4.32"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"4.91","1":"4.91"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"5.17","1":"5.17"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"5.00","1":"5.00"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"4.50","1":"4.50"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"4.74","1":"4.74"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"4.98","1":"4.98"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"5.09","1":"5.09"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"5.00","1":"5.00"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"5.22","1":"5.22"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"4.22","1":"4.22"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"4.89","1":"4.89"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"3.90","1":"3.90"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"4.06","1":"4.06"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"4.25","1":"4.25"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"5.25","1":"5.25"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"6.25","1":"6.25"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"6.21","1":"6.21"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"6.20","1":"6.20"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"6.40","1":"6.40"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"5.40","1":"5.40"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"5.90","1":"5.90"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"6.37","1":"6.37"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"5.75","1":"5.75"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"4.75","1":"4.75"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"4.99","1":"4.99"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"5.89","1":"5.89"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"5.00","1":"5.00"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"5.24","1":"5.24"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"4.69","1":"4.69"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"5.57","1":"5.57"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"5.57","1":"5.57"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"4.80","1":"4.80"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"5.00","1":"5.00"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"4.50","1":"4.50"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"4.50","1":"4.50"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"4.70","1":"4.70"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"4.15","1":"4.15"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"5.00","1":"5.00"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"5.12","1":"5.12"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"5.40","1":"5.40"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"5.70","1":"5.70"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"6.70","1":"6.70"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"7.70","1":"7.70"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"7.97","1":"7.97"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"8.24","1":"8.24"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"7.24","1":"7.24"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"6.75","1":"6.75"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"7.75","1":"7.75"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"6.75","1":"6.75"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"7.45","1":"7.45"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"7.92","1":"7.92"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"7.19","1":"7.19"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"7.50","1":"7.50"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"8.00","1":"8.00"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"8.00","1":"8.00"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"7.00","1":"7.00"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"7.80","1":"7.80"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"7.00","1":"7.00"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"7.10","1":"7.10"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"6.10","1":"6.10"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"5.75","1":"5.75"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"6.00","1":"6.00"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"5.51","1":"5.51"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"6.25","1":"6.25"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"6.15","1":"6.15"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"6.20","1":"6.20"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"6.85","1":"6.85"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"6.19","1":"6.19"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"6.22","1":"6.22"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"6.69","1":"6.69"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"7.15","1":"7.15"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"6.85","1":"6.85"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"6.25","1":"6.25"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"6.29","1":"6.29"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"5.66","1":"5.66"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"5.50","1":"5.50"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"5.00","1":"5.00"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"4.51","1":"4.51"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"5.51","1":"5.51"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"6.51","1":"6.51"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"7.39","1":"7.39"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"8.00","1":"8.00"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"7.00","1":"7.00"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"7.50","1":"7.50"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"6.75","1":"6.75"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"7.29","1":"7.29"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"6.31","1":"6.31"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"6.70","1":"6.70"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"6.20","1":"6.20"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"6.00","1":"6.00"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"6.51","1":"6.51"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"6.78","1":"6.78"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"6.90","1":"6.90"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"6.89","1":"6.89"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"5.95","1":"5.95"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"6.48","1":"6.48"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"5.64","1":"5.64"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"6.00","1":"6.00"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"6.35","1":"6.35"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"6.45","1":"6.45"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"6.80","1":"6.80"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"5.80","1":"5.80"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"5.50","1":"5.50"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"6.44","1":"6.44"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"6.00","1":"6.00"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"6.00","1":"6.00"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"5.60","1":"5.60"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"5.50","1":"5.50"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"5.60","1":"5.60"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"5.50","1":"5.50"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"5.50","1":"5.50"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"5.11","1":"5.11"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"5.93","1":"5.93"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"6.00","1":"6.00"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"6.50","1":"6.50"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"5.80","1":"5.80"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"6.67","1":"6.67"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"6.25","1":"6.25"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"6.59","1":"6.59"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"6.25","1":"6.25"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"5.81","1":"5.81"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"5.71","1":"5.71"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"6.48","1":"6.48"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"5.80","1":"5.80"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"5.80","1":"5.80"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"6.00","1":"6.00"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"6.20","1":"6.20"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"6.24","1":"6.24"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"6.35","1":"6.35"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"6.35","1":"6.35"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"6.35","1":"6.35"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"6.75","1":"6.75"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"6.80","1":"6.80"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"7.12","1":"7.12"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"8.05","1":"8.05"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"8.01","1":"8.01"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"8.50","1":"8.50"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"8.80","1":"8.80"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"9.45","1":"9.45"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"9.75","1":"9.75"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"9.85","1":"9.85"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"10.85","1":"10.85"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"11.85","1":"11.85"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"12.85","1":"12.85"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"13.85","1":"13.85"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"14.85","1":"14.85"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"15.45","1":"15.45"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"15.15","1":"15.15"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"15.30","1":"15.30"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"15.07","1":"15.07"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"16.07","1":"16.07"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"16.65","1":"16.65"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"17.65","1":"17.65"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"18.65","1":"18.65"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"19.65","1":"19.65"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"20.64","1":"20.64"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"19.82","1":"19.82"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"18.82","1":"18.82"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"19.77","1":"19.77"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"19.00","1":"19.00"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"18.05","1":"18.05"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"17.10","1":"17.10"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"17.40","1":"17.40"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"16.55","1":"16.55"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"17.49","1":"17.49"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"18.49","1":"18.49"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"19.31","1":"19.31"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"20.29","1":"20.29"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"20.00","1":"20.00"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"21.00","1":"21.00"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"21.00","1":"21.00"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"20.50","1":"20.50"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"20.93","1":"20.93"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"19.90","1":"19.90"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"20.50","1":"20.50"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"20.63","1":"20.63"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"20.30","1":"20.30"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"19.50","1":"19.50"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"18.51","1":"18.51"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"17.51","1":"17.51"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"16.51","1":"16.51"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"15.51","1":"15.51"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"16.00","1":"16.00"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"15.07","1":"15.07"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"15.07","1":"15.07"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"14.07","1":"14.07"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"13.07","1":"13.07"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"13.07","1":"13.07"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"12.93","1":"12.93"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"12.69","1":"12.69"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"11.69","1":"11.69"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"11.70","1":"11.70"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"10.70","1":"10.70"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"10.61","1":"10.61"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"10.50","1":"10.50"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"11.50","1":"11.50"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"12.49","1":"12.49"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"12.50","1":"12.50"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"13.20","1":"13.20"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"12.58","1":"12.58"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"12.00","1":"12.00"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"12.28","1":"12.28"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"12.50","1":"12.50"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"11.50","1":"11.50"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"10.71","1":"10.71"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"10.00","1":"10.00"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"9.00","1":"9.00"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"8.35","1":"8.35"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"8.69","1":"8.69"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"7.69","1":"7.69"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"8.40","1":"8.40"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"8.22","1":"8.22"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"8.22","1":"8.22"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"9.22","1":"9.22"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"9.20","1":"9.20"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"9.20","1":"9.20"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"9.55","1":"9.55"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"9.29","1":"9.29"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"8.99","1":"8.99"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"9.30","1":"9.30"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"9.20","1":"9.20"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"9.38","1":"9.38"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"9.33","1":"9.33"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"9.84","1":"9.84"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"10.50","1":"10.50"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"10.70","1":"10.70"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"10.65","1":"10.65"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"9.70","1":"9.70"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"9.70","1":"9.70"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"9.75","1":"9.75"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"9.20","1":"9.20"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"9.70","1":"9.70"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"10.25","1":"10.25"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"10.00","1":"10.00"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"10.85","1":"10.85"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"11.44","1":"11.44"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"11.70","1":"11.70"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"12.29","1":"12.29"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"11.60","1":"11.60"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"12.29","1":"12.29"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"11.95","1":"11.95"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"11.98","1":"11.98"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"12.30","1":"12.30"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"12.40","1":"12.40"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"12.44","1":"12.44"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"12.49","1":"12.49"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"12.33","1":"12.33"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"13.25","1":"13.25"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"13.95","1":"13.95"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"12.95","1":"12.95"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"12.00","1":"12.00"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"12.45","1":"12.45"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"12.45","1":"12.45"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"12.45","1":"12.45"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"12.30","1":"12.30"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"11.31","1":"11.31"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"11.85","1":"11.85"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"11.48","1":"11.48"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"10.50","1":"10.50"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"9.61","1":"9.61"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"10.39","1":"10.39"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"10.68","1":"10.68"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"10.58","1":"10.58"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"10.48","1":"10.48"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"9.99","1":"9.99"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"10.75","1":"10.75"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"10.15","1":"10.15"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"10.49","1":"10.49"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"10.75","1":"10.75"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"10.73","1":"10.73"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"9.77","1":"9.77"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"8.77","1":"8.77"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"8.20","1":"8.20"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"8.50","1":"8.50"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"8.60","1":"8.60"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"8.42","1":"8.42"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"8.50","1":"8.50"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"8.20","1":"8.20"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"8.55","1":"8.55"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"9.40","1":"9.40"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"10.35","1":"10.35"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"10.48","1":"10.48"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"9.48","1":"9.48"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"9.93","1":"9.93"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"9.94","1":"9.94"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"9.30","1":"9.30"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"8.90","1":"8.90"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"8.56","1":"8.56"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"8.43","1":"8.43"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"7.54","1":"7.54"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"7.07","1":"7.07"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"7.16","1":"7.16"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"8.02","1":"8.02"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"8.47","1":"8.47"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"8.10","1":"8.10"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"8.10","1":"8.10"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"8.94","1":"8.94"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"7.94","1":"7.94"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"6.94","1":"6.94"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"7.70","1":"7.70"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"8.65","1":"8.65"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"7.65","1":"7.65"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"8.60","1":"8.60"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"7.60","1":"7.60"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"6.60","1":"6.60"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"7.39","1":"7.39"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"6.50","1":"6.50"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"5.53","1":"5.53"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"5.05","1":"5.05"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"4.05","1":"4.05"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"5.04","1":"5.04"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"4.90","1":"4.90"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"4.71","1":"4.71"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"5.05","1":"5.05"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"6.05","1":"6.05"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"6.48","1":"6.48"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"6.26","1":"6.26"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"5.43","1":"5.43"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"6.43","1":"6.43"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"7.43","1":"7.43"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"8.43","1":"8.43"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"7.77","1":"7.77"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"6.91","1":"6.91"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"6.55","1":"6.55"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"6.87","1":"6.87"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"6.90","1":"6.90"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"7.14","1":"7.14"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"6.29","1":"6.29"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"6.45","1":"6.45"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"6.21","1":"6.21"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"6.60","1":"6.60"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"7.20","1":"7.20"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"6.93","1":"6.93"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"7.47","1":"7.47"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"7.39","1":"7.39"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"7.86","1":"7.86"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"6.86","1":"6.86"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"6.50","1":"6.50"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"7.28","1":"7.28"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"7.05","1":"7.05"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"6.85","1":"6.85"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"7.00","1":"7.00"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"6.90","1":"6.90"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"6.74","1":"6.74"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"6.50","1":"6.50"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"6.90","1":"6.90"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"6.50","1":"6.50"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"7.50","1":"7.50"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"7.29","1":"7.29"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"7.25","1":"7.25"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"7.11","1":"7.11"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"7.35","1":"7.35"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"7.00","1":"7.00"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"7.32","1":"7.32"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"7.55","1":"7.55"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"7.44","1":"7.44"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"7.00","1":"7.00"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"7.29","1":"7.29"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"6.68","1":"6.68"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"6.99","1":"6.99"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"6.71","1":"6.71"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"7.30","1":"7.30"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"7.24","1":"7.24"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"6.41","1":"6.41"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"7.19","1":"7.19"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"6.75","1":"6.75"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"6.75","1":"6.75"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"6.60","1":"6.60"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"5.90","1":"5.90"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"6.80","1":"6.80"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"7.39","1":"7.39"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"8.00","1":"8.00"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"7.00","1":"7.00"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"6.30","1":"6.30"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"6.00","1":"6.00"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"6.47","1":"6.47"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"6.00","1":"6.00"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"5.75","1":"5.75"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"5.95","1":"5.95"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"6.20","1":"6.20"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"5.70","1":"5.70"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"5.75","1":"5.75"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"5.70","1":"5.70"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"5.23","1":"5.23"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"5.60","1":"5.60"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"5.70","1":"5.70"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"6.25","1":"6.25"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"5.25","1":"5.25"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"5.70","1":"5.70"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"4.70","1":"4.70"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"4.00","1":"4.00"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"4.01","1":"4.01"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"3.80","1":"3.80"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"4.38","1":"4.38"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"5.00","1":"5.00"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"4.73","1":"4.73"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"4.11","1":"4.11"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"4.50","1":"4.50"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"4.15","1":"4.15"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"4.95","1":"4.95"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"3.95","1":"3.95"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"4.20","1":"4.20"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"4.50","1":"4.50"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"4.64","1":"4.64"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"4.95","1":"4.95"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"4.65","1":"4.65"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"4.75","1":"4.75"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"5.19","1":"5.19"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"4.50","1":"4.50"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"4.50","1":"4.50"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"4.50","1":"4.50"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"4.03","1":"4.03"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"4.07","1":"4.07"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"4.32","1":"4.32"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"4.72","1":"4.72"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"5.00","1":"5.00"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"5.40","1":"5.40"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"5.39","1":"5.39"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"4.95","1":"4.95"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"4.84","1":"4.84"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"5.25","1":"5.25"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"5.02","1":"5.02"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"5.32","1":"5.32"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"6.02","1":"6.02"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"5.20","1":"5.20"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"5.30","1":"5.30"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"4.57","1":"4.57"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"5.20","1":"5.20"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"5.00","1":"5.00"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"4.40","1":"4.40"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"4.50","1":"4.50"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"4.30","1":"4.30"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"4.08","1":"4.08"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"4.65","1":"4.65"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"4.84","1":"4.84"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"4.85","1":"4.85"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"5.00","1":"5.00"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"6.00","1":"6.00"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"7.00","1":"7.00"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"8.00","1":"8.00"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"7.00","1":"7.00"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"6.25","1":"6.25"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"5.99","1":"5.99"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"6.76","1":"6.76"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"6.30","1":"6.30"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"6.11","1":"6.11"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"6.10","1":"6.10"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"6.35","1":"6.35"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"5.39","1":"5.39"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"6.39","1":"6.39"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"6.65","1":"6.65"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"7.65","1":"7.65"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"8.65","1":"8.65"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"8.82","1":"8.82"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"7.83","1":"7.83"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"6.91","1":"6.91"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"6.99","1":"6.99"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"7.80","1":"7.80"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"7.51","1":"7.51"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"7.26","1":"7.26"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"8.26","1":"8.26"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"9.26","1":"9.26"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"9.60","1":"9.60"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"8.68","1":"8.68"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"8.77","1":"8.77"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"8.30","1":"8.30"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"8.50","1":"8.50"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"8.30","1":"8.30"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"8.02","1":"8.02"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"8.01","1":"8.01"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"7.33","1":"7.33"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"7.64","1":"7.64"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"8.32","1":"8.32"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"8.00","1":"8.00"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"7.87","1":"7.87"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"7.75","1":"7.75"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"7.51","1":"7.51"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"7.99","1":"7.99"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"8.99","1":"8.99"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"7.99","1":"7.99"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"7.50","1":"7.50"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"7.50","1":"7.50"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"6.90","1":"6.90"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"6.90","1":"6.90"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"7.50","1":"7.50"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"7.55","1":"7.55"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"7.50","1":"7.50"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"7.50","1":"7.50"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"7.37","1":"7.37"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"7.16","1":"7.16"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"7.20","1":"7.20"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"7.20","1":"7.20"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"7.70","1":"7.70"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"7.70","1":"7.70"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"7.70","1":"7.70"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"7.32","1":"7.32"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"8.32","1":"8.32"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"7.77","1":"7.77"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"8.00","1":"8.00"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"8.27","1":"8.27"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"8.25","1":"8.25"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"8.25","1":"8.25"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"8.00","1":"8.00"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"7.71","1":"7.71"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"7.80","1":"7.80"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"7.70","1":"7.70"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"7.30","1":"7.30"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"7.90","1":"7.90"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"8.00","1":"8.00"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"7.40","1":"7.40"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"7.15","1":"7.15"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"7.50","1":"7.50"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"7.00","1":"7.00"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"6.50","1":"6.50"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"7.50","1":"7.50"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"8.00","1":"8.00"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"7.00","1":"7.00"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"7.00","1":"7.00"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"7.75","1":"7.75"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"7.58","1":"7.58"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"7.55","1":"7.55"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"7.50","1":"7.50"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"8.00","1":"8.00"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"7.50","1":"7.50"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"8.37","1":"8.37"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"8.00","1":"8.00"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"7.80","1":"7.80"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"7.50","1":"7.50"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"8.00","1":"8.00"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"7.50","1":"7.50"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"7.83","1":"7.83"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"8.59","1":"8.59"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"8.90","1":"8.90"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"8.05","1":"8.05"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"7.51","1":"7.51"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"7.01","1":"7.01"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"7.60","1":"7.60"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"7.69","1":"7.69"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"7.00","1":"7.00"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"7.45","1":"7.45"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"7.50","1":"7.50"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"7.74","1":"7.74"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"7.99","1":"7.99"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"7.48","1":"7.48"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"7.39","1":"7.39"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"7.70","1":"7.70"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"7.80","1":"7.80"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"7.12","1":"7.12"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"7.00","1":"7.00"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"7.00","1":"7.00"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"7.45","1":"7.45"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"7.95","1":"7.95"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"7.05","1":"7.05"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"7.25","1":"7.25"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"7.35","1":"7.35"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"7.10","1":"7.10"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"7.44","1":"7.44"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"7.87","1":"7.87"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"6.87","1":"6.87"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"7.00","1":"7.00"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"6.30","1":"6.30"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"6.00","1":"6.00"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"5.00","1":"5.00"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"4.58","1":"4.58"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"4.60","1":"4.60"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"4.60","1":"4.60"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"3.60","1":"3.60"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"3.00","1":"3.00"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"3.00","1":"3.00"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"2.80","1":"2.80"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"3.09","1":"3.09"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"3.00","1":"3.00"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"3.00","1":"3.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"3.35","1":"3.35"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"3.50","1":"3.50"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"2.57","1":"2.57"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"3.10","1":"3.10"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"3.40","1":"3.40"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"3.40","1":"3.40"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"3.50","1":"3.50"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"3.50","1":"3.50"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"3.23","1":"3.23"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"3.24","1":"3.24"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"3.50","1":"3.50"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"3.50","1":"3.50"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"3.10","1":"3.10"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"3.79","1":"3.79"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"3.32","1":"3.32"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"4.32","1":"4.32"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"4.99","1":"4.99"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"4.00","1":"4.00"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"3.75","1":"3.75"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"3.11","1":"3.11"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"3.25","1":"3.25"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"3.10","1":"3.10"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"3.01","1":"3.01"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"3.01","1":"3.01"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"3.01","1":"3.01"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"3.60","1":"3.60"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"3.10","1":"3.10"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"3.11","1":"3.11"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"2.85","1":"2.85"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"2.71","1":"2.71"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"2.72","1":"2.72"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"2.95","1":"2.95"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"3.00","1":"3.00"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"3.00","1":"3.00"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"3.00","1":"3.00"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"3.30","1":"3.30"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"3.50","1":"3.50"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"3.55","1":"3.55"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"3.30","1":"3.30"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"3.30","1":"3.30"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"3.28","1":"3.28"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"3.05","1":"3.05"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"2.71","1":"2.71"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"3.00","1":"3.00"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"2.61","1":"2.61"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"3.00","1":"3.00"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"2.80","1":"2.80"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"2.80","1":"2.80"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"3.00","1":"3.00"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"2.98","1":"2.98"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"2.80","1":"2.80"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"2.85","1":"2.85"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"2.95","1":"2.95"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"2.51","1":"2.51"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"2.60","1":"2.60"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"2.60","1":"2.60"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"2.21","1":"2.21"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"2.15","1":"2.15"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"2.50","1":"2.50"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"3.48","1":"3.48"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"3.50","1":"3.50"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"3.40","1":"3.40"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"3.40","1":"3.40"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"3.40","1":"3.40"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"3.40","1":"3.40"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"3.40","1":"3.40"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"3.00","1":"3.00"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"3.01","1":"3.01"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"3.65","1":"3.65"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"3.89","1":"3.89"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"3.89","1":"3.89"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"3.89","1":"3.89"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"3.89","1":"3.89"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"3.85","1":"3.85"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"4.00","1":"4.00"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"4.00","1":"4.00"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"3.90","1":"3.90"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"4.00","1":"4.00"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"3.00","1":"3.00"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"2.21","1":"2.21"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"2.94","1":"2.94"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"3.29","1":"3.29"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"3.29","1":"3.29"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"3.94","1":"3.94"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"3.01","1":"3.01"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"3.02","1":"3.02"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"2.80","1":"2.80"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"2.99","1":"2.99"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"3.10","1":"3.10"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"3.19","1":"3.19"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"3.00","1":"3.00"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"3.19","1":"3.19"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"3.19","1":"3.19"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"3.22","1":"3.22"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"3.20","1":"3.20"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"3.19","1":"3.19"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"3.29","1":"3.29"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"2.45","1":"2.45"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"2.66","1":"2.66"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"2.55","1":"2.55"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"3.00","1":"3.00"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"3.12","1":"3.12"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"2.53","1":"2.53"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"2.05","1":"2.05"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"2.87","1":"2.87"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"3.50","1":"3.50"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"3.20","1":"3.20"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"3.97","1":"3.97"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"4.18","1":"4.18"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"3.18","1":"3.18"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"3.00","1":"3.00"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"2.96","1":"2.96"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"2.98","1":"2.98"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"2.70","1":"2.70"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"2.80","1":"2.80"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"2.13","1":"2.13"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"2.50","1":"2.50"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"2.01","1":"2.01"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"2.00","1":"2.00"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"2.03","1":"2.03"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"1.51","1":"1.51"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"1.80","1":"1.80"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"1.80","1":"1.80"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"2.19","1":"2.19"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"1.96","1":"1.96"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"1.50","1":"1.50"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"1.50","1":"1.50"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"1.50","1":"1.50"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"1.35","1":"1.35"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"1.00","1":"1.00"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"1.36","1":"1.36"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"0.94","1":"0.94"}]}